Options Chain for INTERNATIONAL PAPER CO COM (IP) - $36.60 as of 9/4/2026 7:47:50 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.40 | 11.90 | 11.15 | % | 0.45 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:07 PM EST | |||
| 27.00 | 8.40 | 9.90 | 9.15 | % | 0.34 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:07 PM EST | |||
| 28.00 | 7.50 | 8.90 | 8.20 | % | 0.29 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:07 PM EST | |||
| 29.00 | 6.40 | 8.50 | 7.45 | % | 0.26 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:07 PM EST | |||
| 30.00 | 5.50 | 7.10 | 6.30 | % | 0.21 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:07 PM EST | |||
| 31.00 | 4.20 | 5.90 | 5.05 | % | 0.16 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:07 PM EST | |||
| 32.00 | 3.50 | 4.90 | 4.20 | % | 0.13 | 0 | 0 | 0.92 | 0.98 | 0.02 | -0.02 | 9/3/2026 4:00:07 PM EST | |||
| 33.00 | 2.40 | 3.80 | 3.10 | % | 0.09 | 0 | 0 | 0.69 | 0.96 | 0.04 | -0.03 | 9/3/2026 4:00:07 PM EST | |||
| 34.00 | 1.70 | 2.85 | 2.28 | % | 0.07 | 0 | 0 | 0.59 | 0.91 | 0.08 | -0.03 | 9/3/2026 4:00:07 PM EST | |||
| 35.00 | 1.45 | 1.95 | 1.70 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.49 | 0.79 | 0.15 | -0.05 | 9/2/2026 | 9/3/2026 4:00:07 PM EST |
| 36.00 | 0.75 | 1.20 | 0.98 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.31 | 0.62 | 0.21 | -0.05 | 9/1/2026 | 9/3/2026 4:00:07 PM EST |
| 37.00 | 0.40 | 0.65 | 0.53 | 0.43 | -0.17 | -28.34% | 0.01 | 1 | 62 | 0.34 | 0.41 | 0.22 | -0.05 | 9/3/2026 | 9/3/2026 4:00:07 PM EST |
| 38.00 | 0.05 | 0.35 | 0.20 | 0.22 | -0.13 | -37.15% | 0.01 | 6 | 29 | 0.31 | 0.23 | 0.16 | -0.04 | 9/3/2026 | 9/3/2026 4:00:07 PM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.54 | 0.10 | 0.10 | -0.02 | 9/2/2026 | 9/3/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.63 | 0.04 | 0.05 | -0.01 | 9/2/2026 | 9/3/2026 4:00:07 PM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.73 | 0.01 | 0.02 | 0.00 | 8/31/2026 | 9/3/2026 4:00:07 PM EST |
| 42.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.98 | 0.00 | 0.01 | 0.00 | 8/31/2026 | 9/3/2026 4:00:07 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/3/2026 4:00:07 PM EST |
| 44.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.18 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/3/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.75 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/3/2026 4:00:07 PM EST |
| 46.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/3/2026 4:00:07 PM EST |
| 47.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.44 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/3/2026 4:00:07 PM EST |
| 48.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/3/2026 4:00:07 PM EST |
| 49.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:07 PM EST | |||
| 51.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:07 PM EST | |||
| 52.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:07 PM EST | |||
| 53.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:07 PM EST | |||
| 54.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:07 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:07 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:07 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:07 PM EST | |||
| 31.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:07 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.53 | -0.02 | 0.02 | -0.02 | 9/3/2026 4:00:07 PM EST | |||
| 33.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 12 | 0.55 | -0.04 | 0.04 | -0.03 | 9/3/2026 | 9/3/2026 4:00:07 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.10 | +100.00% | 0.00 | 1 | 14 | 0.55 | -0.09 | 0.08 | -0.03 | 9/3/2026 | 9/3/2026 4:00:07 PM EST |
| 35.00 | 0.10 | 0.30 | 0.20 | 0.24 | -0.01 | -4.00% | 0.01 | 15 | 65 | 0.34 | -0.21 | 0.15 | -0.05 | 9/3/2026 | 9/3/2026 4:00:07 PM EST |
| 36.00 | 0.30 | 0.65 | 0.48 | 0.61 | +0.16 | +35.56% | 0.01 | 28 | 272 | 0.33 | -0.38 | 0.21 | -0.05 | 9/3/2026 | 9/3/2026 4:00:07 PM EST |
| 37.00 | 0.90 | 1.20 | 1.05 | 1.05 | +0.25 | +31.25% | 0.03 | 12 | 52 | 0.36 | -0.59 | 0.22 | -0.05 | 9/3/2026 | 9/3/2026 4:00:07 PM EST |
| 38.00 | 1.60 | 2.40 | 2.00 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.37 | -0.77 | 0.16 | -0.04 | 9/1/2026 | 9/3/2026 4:00:07 PM EST |
| 39.00 | 2.30 | 3.30 | 2.80 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.79 | -0.90 | 0.10 | -0.02 | 8/25/2026 | 9/3/2026 4:00:07 PM EST |
| 40.00 | 3.30 | 4.10 | 3.70 | 3.28 | +0.18 | +5.81% | 0.09 | 1 | 8 | 0.81 | -0.96 | 0.05 | -0.01 | 9/3/2026 | 9/3/2026 4:00:07 PM EST |
| 41.00 | 4.20 | 5.70 | 4.95 | 1.41 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.28 | -0.99 | 0.02 | 0.00 | 8/20/2026 | 9/3/2026 4:00:07 PM EST |
| 42.00 | 5.00 | 6.70 | 5.85 | 1.65 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.40 | -1.00 | 0.01 | 0.00 | 8/21/2026 | 9/3/2026 4:00:07 PM EST |
| 43.00 | 6.00 | 7.70 | 6.85 | 1.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/3/2026 4:00:07 PM EST |
| 44.00 | 7.00 | 8.80 | 7.90 | % | 0.18 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:07 PM EST | |||
| 45.00 | 8.10 | 9.80 | 8.95 | % | 0.20 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:07 PM EST | |||
| 46.00 | 9.20 | 10.80 | 10.00 | % | 0.22 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:07 PM EST | |||
| 47.00 | 10.00 | 11.80 | 10.90 | % | 0.23 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:07 PM EST | |||
| 48.00 | 11.20 | 12.80 | 12.00 | % | 0.25 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:07 PM EST | |||
| 49.00 | 12.00 | 13.60 | 12.80 | % | 0.26 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:07 PM EST | |||
| 50.00 | 13.00 | 14.70 | 13.85 | % | 0.28 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:07 PM EST | |||
| 51.00 | 14.20 | 15.70 | 14.95 | % | 0.29 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:07 PM EST | |||
| 52.00 | 15.20 | 16.70 | 15.95 | % | 0.31 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:07 PM EST | |||
| 53.00 | 16.00 | 17.80 | 16.90 | % | 0.32 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:07 PM EST | |||
| 54.00 | 17.00 | 18.60 | 17.80 | % | 0.33 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:07 PM EST | |||
| 55.00 | 18.00 | 19.60 | 18.80 | % | 0.34 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:07 PM EST | |||
| 60.00 | 23.20 | 24.80 | 24.00 | % | 0.40 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:07 PM EST |